Dark

CVS20261218C85
CVS Dec 18 2026 85.00 Call (CVS261218C00085000)
option OPRA

EOD

Jul 9, 2026

20.83-6.801%(-1.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	20.8300	20.8300	20.8300	20.8300	-6.801%	1	438	0.000%
2026-07-01	22.3500	22.3500	22.3500	22.3500	+4.831%	1	438	-6.801%
2026-06-30	21.3200	21.3200	21.3200	21.3200	-1.977%	4	438	-2.298%
2026-06-25	21.7500	21.7500	21.7500	21.7500	+7.833%	4	436	-4.230%
2026-06-24	20.1700	20.1700	20.1700	20.1700	+3.969%	1	440	+3.272%
2026-06-22	19.4000	19.4000	19.4000	19.4000	+12.139%	2	440	+7.371%
2026-06-18	17.9000	17.9000	17.3000	17.3000	-5.205%	3	441	+20.405%
2026-06-17	18.2500	18.2500	18.2500	18.2500	-1.298%	1	441	+14.137%
2026-06-16	18.4900	18.4900	18.4900	18.4900	-2.427%	1	441	+12.655%
2026-06-15	18.9500	18.9500	18.9500	18.9500	-5.203%	12	440	+9.921%
2026-06-12	19.4500	19.9900	19.4500	19.9900	+8.054%	2	444	+4.202%
2026-06-11	18.5000	18.5000	18.5000	18.5000	+7.872%	1	445	+12.595%
2026-06-10	17.5000	17.5000	17.1500	17.1500	+7.187%	3	445	+21.458%
2026-06-05	15.8000	16.1000	15.8000	16.0000	+34.003%	14	445	+30.188%
2026-06-02	11.9600	11.9600	11.9400	11.9400	-4.785%	4	445	+74.456%
2026-05-27	12.5400	12.5400	12.5400	12.5400	+0.320%	3	443	+66.108%
2026-05-26	13.4500	13.4500	12.4300	12.5000	-11.661%	6	440	+66.640%
2026-05-22	14.0000	14.1500	14.0000	14.1500	-7.818%	2	443	+47.208%
2026-05-20	14.7500	15.3500	14.7500	15.3500	-5.364%	22	443	+35.700%
2026-05-15	16.2200	16.2200	16.2200	16.2200	-5.257%	1	443	+28.422%
2026-05-14	17.5500	17.5500	17.1200	17.1200	+1.723%	5	443	+21.671%
2026-05-13	15.8000	16.8300	15.8000	16.8300	+9.144%	8	420	+23.767%
2026-05-12	14.4400	15.4200	14.4400	15.4200	+14.222%	28	420	+35.084%
2026-05-11	13.5000	13.5000	13.1100	13.5000	+12.688%	30	420	+54.296%
2026-05-08	10.7500	12.0700	10.7500	11.9800	+29.654%	30	419	+73.873%
2026-05-07	9.4600	9.4600	9.2200	9.2400	+1.094%	15	407	+125.433%
2026-05-06	10.7500	10.7500	9.1400	9.1400	+42.813%	10	407	+127.899%
2026-05-05	6.5400	6.5400	6.4000	6.4000	-11.967%	14	413	+225.469%
2026-05-04	7.4300	7.4300	7.2700	7.2700	+0.276%	94	412	+186.520%
2026-05-01	7.8000	7.8700	7.2500	7.2500	-6.452%	9	322	+187.310%
2026-04-29	7.7500	7.7500	7.7500	7.7500	+17.781%	1	322	+168.774%
2026-04-28	6.8500	6.8500	6.5800	6.5800	+15.035%	9	322	+216.565%
2026-04-27	5.7200	5.7200	5.7200	5.7200	-4.667%	2	322	+264.161%
2026-04-23	6.0500	6.0500	6.0000	6.0000	+31.868%	7	321	+247.167%
2026-04-20	4.5500	4.5500	4.5500	4.5500	-1.515%	1	319	+357.802%
2026-04-17	4.6200	4.6200	4.6200	4.6200	+12.683%	1	317	+350.866%
2026-04-16	4.1000	4.1000	4.1000	4.1000	+2.500%	1	317	+408.049%
2026-04-15	3.9200	4.0000	3.9200	4.0000	-31.857%	3	316	+420.750%
2026-04-09	5.8700	5.8700	5.8700	5.8700	-2.167%	1	316	+254.855%
2026-04-08	6.0000	6.0000	6.0000	6.0000	0.000%	3	316	+247.167%
2026-04-07	5.1900	6.0000	4.6000	6.0000	+55.844%	26	313	+247.167%
2026-04-01	3.8500	3.9000	3.7500	3.8500	+2.667%	7	313	+441.039%
2026-03-31	3.5000	3.7500	3.5000	3.7500	+25.000%	7	310	+455.467%
2026-03-30	3.5500	3.5500	3.0000	3.0000	-16.667%	6	304	+594.333%
2026-03-26	3.6500	3.6500	3.6000	3.6000	-4.000%	6	303	+478.611%
2026-03-25	3.8000	3.8000	3.7500	3.7500	-12.791%	15	297	+455.467%
2026-03-24	3.8500	4.3000	3.8000	4.3000	+16.216%	8	284	+384.419%
2026-03-23	3.6400	3.7000	3.6400	3.7000	-2.632%	4	276	+462.973%
2026-03-20	3.9000	3.9000	3.7800	3.8000	-11.628%	4	272	+448.158%
2026-03-19	4.3000	4.3000	4.3000	4.3000	+1.176%	1	271	+384.419%
2026-03-18	4.4500	4.6800	4.2500	4.2500	-9.574%	10	272	+390.118%
2026-03-17	5.2600	5.2600	4.7000	4.7000	-14.545%	11	273	+343.191%
2026-03-16	5.8000	5.8000	5.5000	5.5000	-1.610%	18	271	+278.727%
2026-03-13	5.8000	5.8000	5.5900	5.5900	-6.050%	7	261	+272.630%
2026-03-12	6.0000	6.0000	5.9500	5.9500	+9.779%	25	258	+250.084%
2026-03-11	5.4200	5.4200	5.4200	5.4200	-24.722%	7	258	+284.317%
2026-03-04	7.2500	7.2500	7.2000	7.2000	-6.494%	14	265	+189.306%
2026-03-03	7.1500	7.7000	7.1500	7.7000	+6.944%	34	251	+170.519%
2026-03-02	7.0000	7.2000	7.0000	7.2000	+5.882%	3	274	+189.306%
2026-02-27	6.7000	6.8000	6.7000	6.8000	+39.059%	26	273	+206.324%
2026-02-24	4.9000	4.9000	4.8900	4.8900	-3.168%	5	256	+325.971%
2026-02-19	5.0500	5.0500	5.0500	5.0500	-18.417%	1	261	+312.475%
2026-02-18	6.1900	6.1900	6.1900	6.1900	+5.272%	4	260	+236.511%
2026-02-12	5.8800	5.8800	5.8800	5.8800	+7.104%	3	256	+254.252%
2026-02-11	5.4900	5.4900	5.4900	5.4900	-2.832%	1	259	+279.417%
2026-02-10	5.6500	5.6500	5.6500	5.6500	-13.740%	1	259	+268.673%
2026-02-06	6.0500	6.5500	6.0500	6.5500	+19.091%	4	258	+218.015%
2026-02-03	5.5000	5.5000	5.5000	5.5000	+6.796%	5	254	+278.727%
2026-02-02	4.2000	5.1500	4.2000	5.1500	+22.619%	5	249	+304.466%
2026-01-30	4.2000	4.2000	4.2000	4.2000	-8.497%	1	245	+395.952%
2026-01-29	4.5900	4.5900	4.5900	4.5900	+16.203%	2	244	+353.813%
2026-01-27	5.9000	5.9000	3.9500	3.9500	-55.215%	17	244	+427.342%
2026-01-26	8.8400	8.8400	8.8200	8.8200	+1.379%	7	242	+136.168%
2026-01-23	8.8400	8.8400	8.7000	8.7000	+16.779%	29	235	+139.425%
2026-01-15	7.4500	7.4500	7.4500	7.4500	+1.776%	5	206	+179.597%
2026-01-12	7.3200	7.3200	7.3200	7.3200	+1.105%	1	203	+184.563%
2026-01-07	7.2400	7.2400	7.2400	7.2400	+6.314%	5	204	+187.707%
2025-12-31	6.8100	6.8100	6.8100	6.8100	-4.755%	1	200	+205.874%
2025-12-30	7.1500	7.1500	7.1500	7.1500	+6.716%	1	200	+191.329%
2025-12-24	6.7000	6.7000	6.7000	6.7000	+3.077%	1	200	+210.896%
2025-12-23	6.4000	6.5000	6.4000	6.5000	+8.333%	2	200	+220.462%
2025-12-17	6.0000	6.0000	6.0000	6.0000	-14.286%	1	200	+247.167%
2025-12-16	7.0000	7.0000	7.0000	7.0000	-10.026%	1	200	+197.571%
2025-12-11	7.7800	7.7800	7.7800	7.7800	+5.135%	2	200	+167.738%
2025-12-09	8.0600	8.0600	7.4000	7.4000	+13.497%	2	198	+181.486%
2025-12-08	6.2500	6.5200	6.2500	6.5200	+18.116%	6	198	+219.479%
2025-12-05	5.5200	5.5200	5.5200	5.5200	-11.396%	2	198	+277.355%
2025-12-03	7.4000	7.4000	6.2300	6.2300	-25.656%	8	196	+234.350%
2025-12-01	8.1700	8.9000	8.1700	8.3800	+2.320%	101	190	+148.568%
2025-11-26	8.1900	8.1900	8.1900	8.1900	+9.346%	1	235	+154.335%
2025-11-21	7.4900	7.4900	7.4900	7.4900	-10.833%	2	235	+178.104%
2025-11-17	8.4000	8.4000	8.4000	8.4000	+3.704%	2	237	+147.976%
2025-11-07	8.1000	8.1000	8.1000	8.1000	+0.621%	6	235	+157.160%
2025-11-04	8.0500	8.0500	8.0500	8.0500	+10.425%	1	235	+158.758%
2025-10-30	7.6000	7.6000	7.2900	7.2900	-24.845%	4	234	+185.734%
2025-10-29	10.1500	10.1500	9.7000	9.7000	-2.610%	4	237	+114.742%
2025-10-28	10.1000	10.1000	9.9600	9.9600	+8.497%	2	233	+109.137%
2025-10-23	9.1800	9.1800	9.1800	9.1800	-8.566%	1	231	+126.906%
2025-10-22	9.7500	10.1300	9.7500	10.0400	-4.381%	7	232	+107.470%
2025-10-21	9.9500	10.5000	9.9500	10.5000	+3.448%	16	233	+98.381%
2025-10-20	10.1500	10.1500	10.1500	10.1500	+3.571%	3	235	+105.222%
2025-10-17	9.8000	9.8000	9.8000	9.8000	+3.485%	1	233	+112.551%
2025-10-16	9.4500	9.4700	9.4500	9.4700	+16.914%	40	232	+119.958%
2025-10-14	8.1000	8.1000	8.1000	8.1000	0.000%	1	227	+157.160%
2025-10-13	7.3100	8.2000	7.3100	8.1000	+6.579%	27	227	+157.160%
2025-10-10	7.9500	7.9500	7.6000	7.6000	-4.881%	9	216	+174.079%
2025-10-03	8.1000	8.1000	7.9900	7.9900	+5.548%	4	213	+160.701%
2025-10-02	7.5700	7.5700	7.5700	7.5700	+8.143%	4	214	+175.165%
2025-10-01	6.9000	7.5000	6.9000	7.0000	+12.000%	90	214	+197.571%
2025-09-26	6.2500	6.2500	6.2500	6.2500	-0.794%	4	177	+233.280%
2025-09-25	6.5700	6.5700	6.3000	6.3000	-5.120%	2	173	+230.635%
2025-09-24	6.6400	6.6400	6.6400	6.6400	-3.488%	1	173	+213.705%
2025-09-23	7.0000	7.0000	6.8800	6.8800	+11.870%	2	173	+202.762%
2025-09-19	6.1000	6.1500	6.1000	6.1500	+7.895%	8	172	+238.699%
2025-09-18	5.7000	5.7000	5.5500	5.7000	+10.251%	4	164	+265.439%
2025-09-16	5.1700	5.1700	5.1700	5.1700	+1.373%	2	160	+302.901%
2025-09-15	5.1000	5.1000	5.1000	5.1000	-1.354%	2	160	+308.431%
2025-09-03	5.1700	5.1700	5.1700	5.1700	-6.847%	2	160	+302.901%
2025-09-02	5.1000	5.5500	5.1000	5.5500	+20.652%	4	158	+275.315%
2025-08-28	4.6000	4.6000	4.6000	4.6000	-0.433%	1	158	+352.826%
2025-08-27	4.5200	4.6500	4.5200	4.6200	+1.538%	13	158	+350.866%
2025-08-26	4.5500	4.5500	4.5500	4.5500	+1.562%	2	159	+357.802%
2025-08-25	4.4800	4.4800	4.4800	4.4800	-3.656%	1	159	+364.955%
2025-08-22	4.8000	4.8500	4.6500	4.6500	+2.198%	7	159	+347.957%
2025-08-19	4.5500	4.5500	4.5500	4.5500	+4.598%	1	154	+357.802%
2025-08-18	4.5300	4.5300	4.3500	4.3500	+92.478%	21	154	+378.851%
2025-07-31	3.3000	3.3000	2.2600	2.2600	+3.196%	6	143	+821.681%
2025-07-21	2.1300	2.1900	2.1300	2.1900	-15.116%	10	143	+851.142%
2025-07-15	2.5800	2.5800	2.5800	2.5800	-10.417%	1	146	+707.364%
2025-07-14	2.7800	2.8800	2.7800	2.8800	-35.426%	2	145	+623.264%
2025-06-30	4.3200	4.4600	4.3200	4.4600	+15.844%	2	146	+367.040%
2025-06-12	3.8500	3.8500	3.8500	3.8500	+10.000%	14	146	+441.039%
2025-06-02	3.3000	3.5000	3.3000	3.5000	+9.375%	2	138	+495.143%
2025-05-29	3.0000	3.2000	3.0000	3.2000	+9.215%	4	138	+550.938%
2025-05-27	2.7500	2.9300	2.7500	2.9300	-0.678%	2	138	+610.922%
2025-05-22	2.9500	2.9500	2.8300	2.9500	-2.318%	3	138	+606.102%
2025-05-13	3.0200	3.0200	3.0200	3.0200	-40.784%	3	139	+589.735%
2025-05-02	5.1000	5.1100	5.1000	5.1000	-17.742%	26	142	+308.431%
2025-05-01	6.2000	6.2000	6.2000	6.2000	+53.086%	8	135	+235.968%
2025-04-17	4.0500	4.0500	4.0500	4.0500	-37.596%	3	135	+414.321%
2025-04-10	6.2500	6.4900	6.2500	6.4900	+16.937%	2	135	+220.955%
2025-04-09	5.5500	5.5500	5.5500	5.5500	-4.310%	1	135	+275.315%
2025-04-08	5.8000	5.8000	5.8000	5.8000	+31.818%	1	136	+259.138%
2025-03-25	4.8500	4.8500	4.4000	4.4000	-18.519%	2	137	+373.409%
2025-03-24	5.4000	5.4000	5.4000	5.4000	+1.887%	7	138	+285.741%
2025-03-17	5.1500	5.3000	5.1500	5.3000	+7.505%	2	137	+293.019%
2025-03-11	4.9300	4.9300	4.9300	4.9300	-2.376%	1	137	+322.515%
2025-03-07	5.0500	5.0500	5.0500	5.0500	+9.783%	2	136	+312.475%
2025-03-04	4.4900	4.6000	4.4900	4.6000	-3.158%	2	135	+352.826%
2025-03-03	4.5500	4.7500	4.5500	4.7500	-0.419%	2	134	+338.526%
2025-02-28	4.5300	4.7700	4.5300	4.7700	+1.489%	4	133	+336.688%
2025-02-27	4.6700	4.7000	4.6700	4.7000	+7.306%	2	132	+343.191%
2025-02-26	4.1500	4.3800	4.1500	4.3800	+7.353%	2	132	+375.571%
2025-02-25	3.9500	4.0800	3.9500	4.0800	-4.895%	2	130	+410.539%
2025-02-24	4.2200	4.2900	4.2200	4.2900	-12.449%	2	130	+385.548%
2025-02-20	4.9000	4.9000	4.9000	4.9000	-1.010%	7	130	+325.102%
2025-02-18	4.5500	5.1000	4.5500	4.9500	+3.556%	18	135	+320.808%
2025-02-14	4.7800	4.7800	4.7800	4.7800	+5.055%	2	144	+335.774%
2025-02-13	4.5300	4.5500	4.5300	4.5500	+9.639%	4	144	+357.802%
2025-02-12	4.1000	4.1500	3.7600	4.1500	+75.847%	6	143	+401.928%
2025-02-11	2.3600	2.3600	2.3600	2.3600	-16.608%	1	144	+782.627%
2025-02-03	2.6900	2.8300	2.6900	2.8300	-10.159%	2	144	+636.042%
2025-01-29	3.0100	3.1500	3.0100	3.1500	-0.631%	2	144	+561.270%
2025-01-28	3.0000	3.1700	3.0000	3.1700	+10.069%	2	144	+557.098%
2025-01-27	2.7000	2.8800	2.7000	2.8800	+12.500%	2	144	+623.264%
2025-01-23	2.4500	2.6000	2.4300	2.5600	+31.282%	8	144	+713.672%
2025-01-08	1.9500	1.9500	1.9500	1.9500	+1.563%	1	144	+968.205%
2025-01-07	1.9200	1.9200	1.9200	1.9200	-15.789%	1	144	+984.896%
2025-01-03	2.2800	2.2800	2.2800	2.2800	+18.750%	2	144	+813.596%
2024-12-27	1.9200	1.9200	1.9200	1.9200	+20.000%	2	144	+984.896%
2024-12-23	1.6000	1.6000	1.6000	1.6000	-15.789%	1	144	+1,201.875%
2024-12-11	1.9300	1.9300	1.9000	1.9000	-27.757%	101	144	+996.316%
2024-11-18	2.6300	2.6300	2.6300	2.6300	-28.142%	4	44	+692.015%
2024-11-06	3.5000	3.6600	3.5000	3.6600	+41.313%	3	47	+469.126%
2024-10-30	2.5900	2.5900	2.5900	2.5900	-15.082%	1	50	+704.247%
2024-10-21	3.2000	3.2000	3.0500	3.0500	+12.963%	2	50	+582.951%
2024-10-18	2.7000	2.7000	2.7000	2.7000	-43.750%	2	50	+671.481%
2024-10-16	4.8000	4.8000	4.8000	4.8000	-10.280%	1	51	+333.958%
2024-10-10	5.3500	5.3500	5.3500	5.3500	+6.362%	2	51	+289.346%
2024-10-09	5.0300	5.0300	5.0300	5.0300	+4.792%	1	51	+314.115%
2024-10-04	4.8000	4.8000	4.8000	4.8000	+15.663%	2	51	+333.958%
2024-10-03	4.1500	4.1500	4.1500	4.1500	+5.063%	1	52	+401.928%
2024-10-01	3.9500	3.9500	3.9500	3.9500	-3.659%	1	51	+427.342%
2024-09-30	4.2500	4.2500	4.1000	4.1000	+39.456%	19	51	+408.049%
2024-09-26	2.9400	2.9400	2.9400	2.9400	+5.000%	10	43	+608.503%
2024-09-25	2.8800	2.8800	2.8000	2.8000	-1.754%	10	53	+643.929%
2024-09-17	2.8500	2.8500	2.8500	2.8500	+7.547%	1	43	+630.877%
2024-09-12	2.9000	2.9000	2.6500	2.6500	+10.417%	2	44	+686.038%
2024-09-11	2.4000	2.4000	2.4000	2.4000	-9.091%	1	44	+767.917%
2024-09-09	2.6400	2.6400	2.6400	2.6400	-12.000%	1	44	+689.015%
2024-09-06	3.0000	3.0000	3.0000	3.0000	+3.806%	2	44	+594.333%
2024-09-05	2.8500	2.8900	2.8500	2.8900	-6.774%	10	45	+620.761%
2024-09-04	3.1000	3.1000	3.1000	3.1000	+14.815%	1	41	+571.935%
2024-08-30	2.7000	2.7000	2.7000	2.7000	-0.735%	2	40	+671.481%
2024-08-29	2.7200	2.7200	2.7200	2.7200	-2.509%	2	40	+665.809%
2024-08-27	2.8700	2.8700	2.7900	2.7900	-5.424%	2	38	+646.595%
2024-08-15	2.9500	2.9500	2.9500	2.9500	+7.273%	1	38	+606.102%
2024-08-14	2.7500	2.7500	2.7500	2.7500	0.000%	1	39	+657.455%
2024-08-13	2.7500	2.7500	2.7500	2.7500	-0.362%	1	39	+657.455%
2024-08-12	2.9100	2.9100	2.7600	2.7600	-12.381%	2	38	+654.710%
2024-08-08	3.1500	3.1500	3.1500	3.1500	+1.613%	1	37	+561.270%
2024-08-07	3.1100	3.1100	3.1000	3.1000	-11.429%	2	37	+571.935%
2024-08-06	3.6000	3.6000	3.5000	3.5000	-2.778%	2	36	+495.143%
2024-08-02	4.1500	4.1500	3.6000	3.6000	-7.692%	12	36	+478.611%
2024-08-01	3.9000	3.9000	3.9000	3.9000	-8.879%	1	39	+434.103%
2024-07-31	4.2500	4.2800	4.2500	4.2800	-14.400%	3	40	+386.682%
2024-07-30	4.5500	5.0000	4.5500	5.0000	+26.582%	11	42	+316.600%
2024-07-25	3.9500	3.9500	3.9500	3.9500	+17.560%	1	33	+427.342%
2024-07-23	3.3600	3.3600	3.3600	3.3600	-4.000%	1	33	+519.940%
2024-07-19	3.5200	3.5600	3.5000	3.5000	-12.500%	6	32	+495.143%
2024-07-17	3.7500	4.0000	3.7500	4.0000	+42.857%	7	29	+420.750%
2024-07-05	3.0000	3.0000	2.8000	2.8000	-13.846%	6	28	+643.929%
2024-07-02	3.2500	3.2500	3.2500	3.2500	-14.474%	1	25	+540.923%
2024-07-01	3.5800	3.8000	3.5000	3.8000	+15.152%	4	25	+448.158%
2024-06-27	3.4000	3.4000	3.3000	3.3000	-29.787%	3	26	+531.212%
2024-06-24	4.7000	4.7000	4.7000	4.7000	+12.440%	1	25	+343.191%
2024-06-21	4.1800	4.1800	4.1800	4.1800	+3.465%	2	24	+398.325%
2024-06-17	4.0400	4.0400	4.0400	4.0400	+1.000%	1	23	+415.594%
2024-06-13	4.0000	4.0000	4.0000	4.0000	+2.564%	1	23	+420.750%
2024-06-11	3.9000	3.9000	3.9000	3.9000	-2.500%	1	22	+434.103%
2024-06-06	4.0000	4.0000	3.9500	4.0000	0.000%	7	22	+420.750%
2024-06-03	4.0000	4.5000	4.0000	4.0000	+19.403%	4	16	+420.750%
2024-05-31	3.0100	3.3500	3.0100	3.3500	+30.350%	4	13	+521.791%
2024-05-28	2.2500	2.5700	2.2500	2.5700	-17.097%	3	13	+710.506%
2024-05-23	3.1000	3.1000	3.1000	3.1000	-1.587%	10	11	+571.935%
2024-05-22	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	+561.270%